Options Chain for FEDEX CORP COM (FDX) - $223.30 as of 6/20/2025 3:33:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 89.20 | 92.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 140.00 | 84.15 | 87.90 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 145.00 | 78.90 | 82.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 150.00 | 74.00 | 78.10 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 155.00 | 69.10 | 73.10 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 160.00 | 64.25 | 68.20 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 165.00 | 59.45 | 63.60 | % | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 170.00 | 54.70 | 58.75 | % | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 175.00 | 51.15 | 53.60 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 180.00 | 45.85 | 49.05 | % | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 185.00 | 42.45 | 43.50 | % | 0 | 0 | 0.40 | 0.89 | 0.00 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 190.00 | 38.20 | 40.50 | 39.15 | % | 1 | 0 | 0.43 | 0.87 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 195.00 | 33.60 | 35.40 | 34.05 | % | 3 | 0 | 0.38 | 0.84 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 200.00 | 29.90 | 30.65 | % | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.09 | 6/20/2025 3:59:52 PM EST | |||
| 210.00 | 22.20 | 23.90 | % | 0 | 0 | 0.39 | 0.72 | 0.01 | -0.10 | 6/20/2025 3:59:52 PM EST | |||
| 220.00 | 16.10 | 17.70 | 16.05 | +1.32 | +8.97% | 2 | 9 | 0.38 | 0.60 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 230.00 | 11.15 | 11.60 | 11.20 | +0.50 | +4.68% | 26 | 38 | 0.37 | 0.48 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 240.00 | 7.25 | 7.70 | 7.21 | +0.86 | +13.55% | 7 | 25 | 0.37 | 0.35 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 250.00 | 4.40 | 4.75 | 4.49 | +0.69 | +18.16% | 11 | 5 | 0.36 | 0.25 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 260.00 | 2.56 | 2.92 | 2.68 | -0.11 | -3.95% | 9 | 3 | 0.36 | 0.17 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 270.00 | 1.41 | 1.75 | 1.47 | +0.32 | +27.83% | 12 | 5 | 0.35 | 0.11 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 280.00 | 0.80 | 0.94 | 0.89 | % | 3 | 0 | 0.35 | 0.07 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 290.00 | 0.25 | 0.74 | % | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.69 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.96 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.92 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.83 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.64 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.71 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.72 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.79 | % | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 160.00 | 0.06 | 2.09 | % | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 165.00 | 0.39 | 1.11 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.04 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 170.00 | 0.01 | 3.35 | % | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 175.00 | 0.74 | 1.54 | % | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 180.00 | 1.41 | 1.72 | 1.60 | % | 6 | 0 | 0.45 | -0.09 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 185.00 | 1.18 | 2.18 | 2.03 | % | 1 | 0 | 0.41 | -0.11 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 190.00 | 2.41 | 2.81 | 2.65 | % | 6 | 0 | 0.43 | -0.13 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 195.00 | 2.51 | 3.50 | 3.47 | % | 12 | 0 | 0.40 | -0.16 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 200.00 | 2.99 | 4.50 | 4.25 | -0.08 | -1.85% | 16 | 3 | 0.39 | -0.19 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 210.00 | 6.70 | 7.10 | 6.90 | % | 9 | 0 | 0.40 | -0.28 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 220.00 | 9.40 | 10.75 | 10.50 | -0.70 | -6.25% | 4 | 7 | 0.39 | -0.40 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 230.00 | 14.30 | 15.65 | 15.85 | -0.40 | -2.47% | 51 | 2 | 0.38 | -0.52 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 240.00 | 21.15 | 22.80 | 21.55 | % | 8 | 0 | 0.38 | -0.65 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 250.00 | 28.60 | 29.90 | 28.85 | % | 6 | 0 | 0.38 | -0.75 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 260.00 | 36.65 | 38.75 | % | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 270.00 | 44.70 | 47.60 | 46.76 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.89 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 280.00 | 53.85 | 57.25 | % | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 290.00 | 63.85 | 67.35 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 300.00 | 73.50 | 77.50 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 310.00 | 83.45 | 87.45 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 320.00 | 93.45 | 97.20 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 330.00 | 103.45 | 107.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |